Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
SEZL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 163.40 | 3.25 | 2.03% | 160.15 | 165.32 | 157.3001 | 112,701 |
| Sep 19 2024 | 160.15 | 12.59 | 8.53% | 153.38 | 166.18 | 150.00 | 107,137 |
| Sep 18 2024 | 147.56 | -1.22 | -0.82% | 149.61 | 149.85 | 140.4745 | 69,328 |
| Sep 17 2024 | 148.78 | -3.45 | -2.27% | 154.00 | 154.00 | 145.00 | 59,858 |
| Sep 16 2024 | 152.23 | 1.92 | 1.28% | 152.00 | 153.24 | 145.01 | 52,194 |
| Sep 13 2024 | 150.31 | 1.05 | 0.70% | 150.00 | 154.77 | 146.23 | 71,606 |
| Sep 12 2024 | 149.26 | 9.23 | 6.59% | 141.00 | 151.65 | 140.8166 | 115,518 |
| Sep 11 2024 | 140.03 | 6.72 | 5.04% | 133.33 | 142.4799 | 129.5001 | 111,746 |
| Sep 10 2024 | 133.31 | 0.56 | 0.42% | 136.21 | 136.21 | 128.96 | 70,968 |
| Sep 09 2024 | 132.75 | 6.08 | 4.80% | 128.15 | 137.3899 | 127.57 | 97,894 |
| Sep 06 2024 | 126.67 | -11.56 | -8.36% | 138.00 | 138.00 | 126.24 | 91,729 |
| Sep 05 2024 | 138.23 | 3.88 | 2.89% | 134.84 | 138.86 | 132.85 | 71,169 |
| Sep 04 2024 | 134.35 | 3.48 | 2.66% | 129.87 | 139.12 | 128.00 | 134,393 |
| Sep 03 2024 | 130.87 | -5.36 | -3.93% | 134.02 | 136.474 | 124.45 | 168,454 |
| Aug 30 2024 | 136.23 | 2.78 | 2.08% | 135.44 | 136.23 | 131.389 | 78,175 |
| Aug 29 2024 | 133.45 | 3.48 | 2.68% | 131.41 | 140.36 | 128.67 | 121,007 |
| Aug 28 2024 | 129.97 | -2.03 | -1.54% | 130.00 | 131.96 | 124.19 | 124,749 |
| Aug 27 2024 | 132.00 | 11.02 | 9.11% | 120.97 | 133.49 | 120.11 | 78,333 |
| Aug 26 2024 | 120.98 | -6.95 | -5.43% | 128.26 | 128.40 | 119.35 | 100,035 |
| Aug 23 2024 | 127.93 | 0.83 | 0.65% | 127.31 | 132.8699 | 126.09 | 84,192 |
| Aug 22 2024 | 127.10 | -3.39 | -2.60% | 131.60 | 134.25 | 126.30 | 69,768 |
| Aug 21 2024 | 130.49 | 2.88 | 2.26% | 127.98 | 136.50 | 127.98 | 110,318 |
| Aug 20 2024 | 127.61 | -2.38 | -1.83% | 130.98 | 134.80 | 126.0601 | 74,756 |
| Aug 19 2024 | 129.99 | 6.17 | 4.98% | 123.54 | 132.19 | 122.60 | 123,078 |
| Aug 16 2024 | 123.82 | -0.17 | -0.14% | 124.38 | 127.205 | 120.01 | 113,026 |
| Aug 15 2024 | 123.99 | 2.85 | 2.35% | 121.09 | 124.88 | 118.00 | 78,143 |
| Aug 14 2024 | 121.14 | -5.33 | -4.21% | 125.00 | 128.00 | 119.00 | 100,667 |
| Aug 13 2024 | 126.47 | 8.11 | 6.85% | 118.50 | 127.00 | 116.55 | 140,482 |
| Aug 12 2024 | 118.36 | 1.95 | 1.68% | 108.81 | 126.04 | 107.90 | 333,100 |
| Aug 09 2024 | 116.41 | 9.91 | 9.31% | 104.00 | 117.00 | 97.66 | 191,475 |
| Aug 08 2024 | 106.50 | 27.68 | 35.12% | 93.00 | 107.49 | 85.0001 | 321,599 |
| Aug 07 2024 | 78.82 | 0.52 | 0.66% | 76.90 | 82.78 | 76.90 | 69,653 |
| Aug 06 2024 | 78.30 | 4.55 | 6.17% | 75.00 | 79.94 | 70.96 | 49,783 |
| Aug 05 2024 | 73.75 | -3.35 | -4.35% | 70.96 | 76.5799 | 70.95 | 38,015 |
| Aug 02 2024 | 77.10 | 0.08 | 0.10% | 76.95 | 77.50 | 70.0001 | 57,059 |
| Aug 01 2024 | 77.02 | -10.44 | -11.94% | 86.62 | 87.74 | 77.01 | 49,058 |
| Jul 31 2024 | 87.46 | 7.47 | 9.34% | 81.59 | 87.69 | 81.41 | 33,440 |
| Jul 30 2024 | 79.99 | -1.78 | -2.18% | 82.57 | 84.26 | 78.2509 | 35,293 |
| Jul 29 2024 | 81.77 | -3.46 | -4.06% | 84.77 | 89.50 | 81.71 | 38,154 |
| Jul 26 2024 | 85.23 | 2.58 | 3.12% | 84.75 | 86.44 | 82.86 | 17,605 |
| Jul 25 2024 | 82.65 | -1.20 | -1.43% | 83.31 | 84.87 | 79.30 | 34,937 |
| Jul 24 2024 | 83.85 | -3.74 | -4.27% | 87.19 | 87.19 | 83.00 | 42,249 |
| Jul 23 2024 | 87.59 | 2.13 | 2.49% | 85.40 | 87.90 | 85.28 | 33,254 |
| Jul 22 2024 | 85.46 | 1.97 | 2.36% | 83.00 | 86.43 | 82.23 | 18,008 |
| Jul 19 2024 | 83.49 | -0.84 | -1.00% | 87.59 | 87.59 | 82.89 | 31,597 |
| Jul 18 2024 | 84.33 | -5.67 | -6.30% | 89.82 | 91.00 | 84.0538 | 44,144 |
| Jul 17 2024 | 90.00 | -1.35 | -1.48% | 90.81 | 92.15 | 86.75 | 59,637 |
| Jul 16 2024 | 91.35 | 5.70 | 6.65% | 88.00 | 91.50 | 85.23 | 63,409 |
| Jul 15 2024 | 85.65 | -1.93 | -2.20% | 87.58 | 89.00 | 82.68 | 91,684 |
| Jul 12 2024 | 87.58 | 5.40 | 6.57% | 83.09 | 88.305 | 80.86 | 82,821 |
| Jul 11 2024 | 82.18 | 0.20 | 0.24% | 77.76 | 84.20 | 74.55 | 126,546 |
| Jul 10 2024 | 81.98 | -13.26 | -13.92% | 96.65 | 97.00 | 81.00 | 154,915 |
| Jul 09 2024 | 95.24 | 6.03 | 6.76% | 89.31 | 98.32 | 89.10 | 172,029 |
| Jul 08 2024 | 89.21 | -0.72 | -0.80% | 90.28 | 91.05 | 85.01 | 108,907 |
| Jul 05 2024 | 89.93 | -0.96 | -1.06% | 91.50 | 92.3693 | 87.00 | 120,891 |
| Jul 03 2024 | 90.89 | 2.00 | 2.25% | 88.00 | 91.04 | 87.38 | 100,066 |
| Jul 02 2024 | 88.89 | -0.06 | -0.07% | 87.00 | 88.95 | 80.69 | 155,229 |
| Jul 01 2024 | 88.95 | 1.02 | 1.16% | 86.76 | 91.063 | 83.00 | 115,005 |
| Jun 28 2024 | 87.93 | 0.00 | 0.00% | 87.93 | 87.93 | 87.93 | 0 |
| Jun 27 2024 | 87.93 | 5.93 | 7.23% | 81.50 | 89.5299 | 81.18 | 123,737 |
| Jun 26 2024 | 82.00 | 0.48 | 0.59% | 85.60 | 88.00 | 80.30 | 122,649 |
| Jun 25 2024 | 81.52 | 2.10 | 2.64% | 77.11 | 83.17 | 76.24 | 123,316 |
| Jun 24 2024 | 79.42 | -1.64 | -2.02% | 77.01 | 80.57 | 72.01 | 103,887 |
